SUNLINK HEALTH SYSTEMS, Inc. (NY: SSY)
1.380 USD  -0.010 (-0.72%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1.350 1.380 1.320 1.380 7,041 -0.01(-0.72%)
May 21, 2015 1.350 1.390 1.340 1.390 5,700 +0.01(+0.72%)
May 20, 2015 1.450 1.450 1.380 1.380 300 -0.06(-4.16%)
May 19, 2015 1.310 1.440 1.310 1.440 6,853 +0.08(+5.88%)
May 18, 2015 1.410 1.410 1.300 1.360 14,520 -0.05(-3.55%)
May 15, 2015 1.500 1.500 1.350 1.410 14,645 -0.14(-9.10%)
May 14, 2015 1.570 1.570 1.500 1.551 2,755 +0.05(+3.41%)
May 13, 2015 1.510 1.510 1.486 1.500 1,976 +0.07(+4.54%)
May 12, 2015 1.400 1.470 1.400 1.435 3,405 -0.04(-2.53%)
May 11, 2015 1.470 1.480 1.414 1.472 3,377 +0.02(+1.52%)
May 08, 2015 1.380 1.450 1.380 1.450 930 -0.02(-1.29%)
May 07, 2015 1.490 1.490 1.468 1.469 1,536 -0.02(-1.41%)
May 06, 2015 1.489 1.490 1.480 1.490 1,689 +0.07(+4.78%)
May 05, 2015 1.490 1.490 1.380 1.422 1,279 -0.07(-4.51%)
May 04, 2015 1.520 1.520 1.390 1.489 6,440 +0.05(+3.42%)
May 01, 2015 1.520 1.520 1.350 1.440 8,661 -0.11(-7.10%)
Apr 30, 2015 1.440 1.550 1.432 1.550 5,188 +0.05(+3.33%)
Apr 29, 2015 1.476 1.500 1.469 1.500 6,273 +0.00(+0.00%)
Apr 27, 2015 1.500 6 +0.00(+0.00%)
Apr 24, 2015 1.450 1.510 1.450 1.500 14,774 +0.00(+0.00%)
Apr 23, 2015 1.460 1.500 1.460 1.500 10,214 +0.04(+2.74%)
Apr 22, 2015 1.530 1.550 1.450 1.460 22,911 -0.08(-5.19%)
Apr 21, 2015 1.550 1.550 1.480 1.540 37,328 -0.04(-2.53%)
Apr 20, 2015 1.555 1.580 1.555 1.580 729 -0.00(-0.01%)
Apr 17, 2015 1.580 1.580 1.580 1.580 2,124 +0.00(+0.01%)
Apr 16, 2015 1.530 1.610 1.530 1.580 3,386 +0.04(+2.60%)
Apr 15, 2015 1.610 1.610 1.540 1.540 969 -0.06(-3.75%)
Apr 14, 2015 1.600 1.600 1.600 1.600 402 +0.04(+2.56%)
Apr 13, 2015 1.540 1.590 1.540 1.560 5,811 -0.03(-1.89%)
Apr 10, 2015 1.630 1.650 1.560 1.590 15,291 -0.06(-3.64%)
Apr 09, 2015 1.680 1.680 1.550 1.650 15,320 +0.00(+0.00%)
Apr 08, 2015 1.670 1.670 1.650 1.650 305 +0.02(+1.23%)
Apr 07, 2015 1.650 1.680 1.630 1.630 594 -0.03(-1.69%)
Apr 06, 2015 1.650 1.658 1.640 1.658 13,730 -0.04(-2.47%)
Apr 01, 2015 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 31, 2015 1.620 1.700 1.620 1.700 1,733 -0.01(-0.58%)
Mar 30, 2015 1.720 1.720 1.520 1.710 34,566 +0.03(+1.79%)
Mar 27, 2015 1.680 1.700 1.620 1.680 5,902 +0.07(+4.34%)
Mar 26, 2015 1.650 1.650 1.610 1.610 648 -0.04(-2.42%)
Mar 25, 2015 1.740 1.740 1.650 1.650 1,502 -0.03(-1.79%)
Mar 24, 2015 1.800 1.800 1.680 1.680 21,004 -0.06(-3.45%)
Mar 23, 2015 1.700 1.790 1.700 1.740 30,973 +0.08(+4.82%)
Mar 20, 2015 1.720 1.790 1.660 1.660 19,711 -0.07(-4.05%)
Mar 19, 2015 1.660 1.790 1.660 1.730 4,679 +0.03(+1.76%)
Mar 18, 2015 1.529 1.800 1.520 1.700 31,244 +0.18(+11.84%)
Mar 17, 2015 1.540 1.570 1.500 1.520 21,978 +0.00(+0.00%)
Mar 16, 2015 1.450 1.550 1.430 1.520 14,169 +0.05(+3.40%)
Mar 13, 2015 1.480 1.480 1.410 1.470 11,696 +0.04(+2.80%)
Mar 12, 2015 1.420 1.490 1.420 1.430 1,910 -0.04(-2.72%)
Mar 11, 2015 1.470 1.490 1.470 1.470 3,572 +0.03(+2.08%)
Mar 10, 2015 1.430 1.470 1.410 1.440 1,400 -0.05(-3.65%)
Mar 09, 2015 1.420 1.494 1.410 1.494 1,191 +0.08(+5.99%)
Mar 06, 2015 1.410 1.490 1.410 1.410 750 -0.01(-0.70%)
Mar 05, 2015 1.420 1.490 1.410 1.420 642 +0.01(+0.70%)
Mar 04, 2015 1.410 1.410 1.410 1.410 350 +0.00(+0.01%)
Mar 03, 2015 1.450 1.410 1.410 3,081 -0.01(-0.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here